Zhihu (ZH)
NYSE:ZH
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
3.18
3.34
3.14
3.29
3.29
+6.82%
928,040
2.20
Apr 07, 2026
3.09
3.14
3.02
3.08
3.08
-0.96%
527,285
1.26
Apr 06, 2026
2.99
3.15
2.97
3.11
3.11
+2.64%
513,628
1.25
Apr 03, 2026
2.75
3.05
2.75
3.03
3.03
0.00%
0
0.00
Apr 02, 2026
2.75
3.05
2.75
3.03
3.03
+7.83%
399,242
0.96
Apr 01, 2026
2.84
2.84
2.73
2.81
2.81
-1.06%
442,422
1.07
Mar 31, 2026
2.71
2.86
2.64
2.84
2.84
+5.19%
597,095
1.46
Mar 30, 2026
2.60
2.76
2.57
2.70
2.70
+3.45%
744,440
1.81
Mar 27, 2026
2.69
2.74
2.58
2.61
2.61
-3.33%
705,190
1.72
Mar 26, 2026
2.82
2.85
2.68
2.70
2.70
-4.59%
806,346
2.01
Mar 25, 2026
2.91
2.92
2.71
2.83
2.83
-6.29%
561,251
1.42
Mar 24, 2026
2.92
3.05
2.90
3.02
3.02
+1.68%
256,518
0.65
Mar 23, 2026
2.91
3.08
2.91
2.97
2.97
+6.83%
555,136
1.42
Mar 20, 2026
2.89
2.94
2.78
2.78
2.78
-4.14%
3,761,178
11.14
Mar 19, 2026
3.00
3.03
2.87
2.90
2.90
-3.65%
626,297
1.89
Mar 18, 2026
3.06
3.15
3.01
3.01
3.01
-2.27%
347,495
1.05
Mar 17, 2026
3.15
3.19
3.07
3.08
3.08
-2.53%
467,103
1.43
Mar 16, 2026
3.13
3.20
3.09
3.16
3.16
+2.27%
320,579
0.98
Mar 13, 2026
3.11
3.14
3.09
3.09
3.09
+0.32%
269,414
0.83
Mar 12, 2026
3.11
3.11
3.08
3.08
3.08
-0.96%
381,461
1.18
Mar 11, 2026
3.13
3.18
3.08
3.11
3.11
-1.27%
280,559
0.87
Mar 10, 2026
3.12
3.23
3.10
3.15
3.15
+0.64%
499,038
1.55
Mar 09, 2026
3.09
3.16
3.06
3.13
3.13
+0.97%
290,995
0.90
Mar 06, 2026
3.13
3.19
3.05
3.10
3.10
-0.64%
255,156
0.79
Mar 05, 2026
3.21
3.22
3.10
3.12
3.12
-0.64%
223,285
0.69
Mar 04, 2026
3.14
3.21
3.13
3.14
3.14
0.00%
244,984
0.76
Mar 03, 2026
3.22
3.24
3.10
3.14
3.14
-4.27%
265,198
0.82
Mar 02, 2026
3.26
3.35
3.26
3.28
3.28
-1.20%
272,326
0.84
Feb 27, 2026
3.33
3.38
3.30
3.32
3.32
-0.90%
219,946
0.68
Feb 26, 2026
3.40
3.43
3.30
3.35
3.35
-2.33%
271,921
0.84
Feb 25, 2026
3.44
3.49
3.38
3.43
3.43
+0.29%
295,001
0.89
Feb 24, 2026
3.37
3.45
3.34
3.42
3.42
+2.09%
310,494
0.94
Feb 23, 2026
3.47
3.54
3.35
3.35
3.35
-4.29%
344,347
1.05
Feb 20, 2026
3.46
3.57
3.43
3.50
3.50
-0.57%
293,732
0.89
Feb 19, 2026
3.49
3.57
3.47
3.52
3.52
+0.86%
141,804
0.43
Feb 18, 2026
3.45
3.54
3.45
3.49
3.49
+1.16%
186,332
0.57
Feb 17, 2026
3.55
3.55
3.42
3.45
3.45
-2.27%
198,301
0.61
Feb 16, 2026
3.45
3.60
3.41
3.53
3.53
0.00%
0
0.00
Feb 13, 2026
3.45
3.60
3.41
3.53
3.53
+1.73%
349,335
1.07
Feb 12, 2026
3.51
3.76
3.47
3.47
3.47
-1.42%
508,479
1.60
Feb 11, 2026
3.71
3.74
3.52
3.52
3.52
-1.95%
332,670
1.06
Feb 10, 2026
3.61
3.73
3.59
3.72
3.72
+3.62%
495,027
1.61
Feb 09, 2026
3.47
3.66
3.47
3.59
3.59
+3.46%
491,544
1.63
Feb 06, 2026
3.48
3.51
3.41
3.47
3.47
+0.87%
277,702
0.93
Feb 05, 2026
3.46
3.51
3.41
3.44
3.44
-1.43%
301,919
1.02
Feb 04, 2026
3.46
3.56
3.35
3.49
3.49
+1.16%
420,165
1.44
Feb 03, 2026
3.69
3.73
3.40
3.45
3.45
-3.09%
382,124
1.32
Feb 02, 2026
3.69
3.79
3.56
3.56
3.56
-5.57%
204,866
0.71
Jan 30, 2026
3.77
3.81
3.72
3.77
3.77
-0.79%
266,516
0.93
Jan 29, 2026
3.72
3.86
3.71
3.80
3.80
+1.60%
189,265
0.66
Rows: